|
Closing price on 11/9/2022
|
|
| Open |
7.82 |
| High |
7.82 |
| Low |
7.59 |
| Volume |
117,700 |
| Split-adjusted Price |
7.79 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
-0.03 / -0.38%
|
7.82
|
7.82
|
7.59
|
7.79
|
7.65
|
7.79
|
117,700
|
|
|
11/8/2022
|
+0.06 / +0.77%
|
7.50
|
7.82
|
7.45
|
7.82
|
7.52
|
7.82
|
116,800
|
|
|
11/7/2022
|
-0.23 / -2.88%
|
7.90
|
7.92
|
7.51
|
7.76
|
7.64
|
7.76
|
114,200
|
|
|
11/4/2022
|
-0.26 / -3.15%
|
8.00
|
8.00
|
7.80
|
7.99
|
7.89
|
7.99
|
133,300
|
|
|
11/3/2022
|
+0.10 / +1.23%
|
8.02
|
8.25
|
8.02
|
8.25
|
8.12
|
8.25
|
101,800
|
|
|
11/2/2022
|
-0.01 / -0.12%
|
8.07
|
8.28
|
8.06
|
8.15
|
8.15
|
8.15
|
104,400
|
|
|
11/1/2022
|
-0.29 / -3.43%
|
8.43
|
8.43
|
8.14
|
8.16
|
8.22
|
8.16
|
103,800
|
|
|
10/31/2022
|
+0.23 / +2.80%
|
8.22
|
8.45
|
8.02
|
8.45
|
8.17
|
8.45
|
217,100
|
|
|
10/28/2022
|
+0.02 / +0.24%
|
8.22
|
8.37
|
8.22
|
8.22
|
8.25
|
8.22
|
231,600
|
|
|
10/27/2022
|
+0.34 / +4.33%
|
7.93
|
8.20
|
7.73
|
8.20
|
7.88
|
8.20
|
238,400
|
|
|
10/26/2022
|
0.00 / 0.00%
|
8.02
|
8.04
|
7.80
|
7.86
|
7.89
|
7.86
|
226,000
|
|
|
10/25/2022
|
+0.02 / +0.26%
|
8.38
|
8.38
|
7.79
|
7.86
|
7.93
|
7.86
|
344,900
|
|
|
10/24/2022
|
-0.56 / -6.67%
|
8.98
|
8.98
|
7.82
|
7.84
|
8.04
|
7.84
|
366,700
|
|
|
10/21/2022
|
-0.32 / -3.67%
|
8.62
|
8.62
|
8.25
|
8.40
|
8.37
|
8.40
|
348,200
|
|
|
10/20/2022
|
-0.03 / -0.34%
|
8.70
|
8.78
|
8.70
|
8.72
|
8.70
|
8.72
|
91,300
|
|
|
10/19/2022
|
-0.05 / -0.57%
|
8.77
|
8.79
|
8.71
|
8.75
|
8.76
|
8.75
|
182,600
|
|
|
10/18/2022
|
+0.29 / +3.41%
|
8.80
|
8.88
|
8.80
|
8.80
|
8.83
|
8.80
|
336,000
|
|
|
10/17/2022
|
-0.09 / -1.05%
|
8.53
|
8.56
|
8.48
|
8.51
|
8.51
|
8.51
|
10,800
|
|
|
10/14/2022
|
+0.10 / +1.18%
|
8.77
|
8.77
|
8.45
|
8.60
|
8.56
|
8.60
|
6,700
|
|
|
10/13/2022
|
+0.25 / +3.03%
|
8.20
|
8.50
|
8.16
|
8.50
|
8.18
|
8.50
|
417,100
|
|
|
10/12/2022
|
+0.15 / +1.85%
|
8.10
|
8.35
|
8.05
|
8.25
|
8.25
|
8.25
|
11,400
|
|
|
10/11/2022
|
-0.30 / -3.57%
|
8.38
|
8.38
|
8.10
|
8.10
|
8.29
|
8.10
|
19,200
|
|
|
10/10/2022
|
+0.18 / +2.19%
|
7.81
|
8.42
|
7.81
|
8.40
|
8.20
|
8.40
|
9,400
|
|
|
10/7/2022
|
-0.56 / -6.38%
|
8.49
|
8.49
|
8.22
|
8.22
|
8.32
|
8.22
|
42,700
|
|
|
10/6/2022
|
-0.34 / -3.73%
|
9.13
|
9.13
|
8.78
|
8.78
|
8.86
|
8.78
|
48,400
|
|
|
10/5/2022
|
+0.28 / +3.17%
|
8.97
|
9.12
|
8.95
|
9.12
|
9.01
|
9.12
|
13,400
|
|
|
10/4/2022
|
-0.66 / -6.95%
|
9.37
|
9.37
|
8.84
|
8.84
|
8.94
|
8.84
|
76,500
|
|
|
10/3/2022
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.38
|
9.50
|
59,700
|
|
|
9/30/2022
|
0.00 / 0.00%
|
9.72
|
10.00
|
9.39
|
10.00
|
9.44
|
10.00
|
3,244,900
|
|
|
9/29/2022
|
+0.49 / +5.15%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.63
|
10.00
|
98,900
|
|
|